Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.28-1.29 (-2.83%)
At close: 01:00PM EST
44.24 -0.04 (-0.09%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202C000300002022-11-25 12:49PM EST2022-12-0214.1214.1014.55-1.13-7.41%1119134.38%
COIN221209C000300002022-11-22 10:30AM EST2022-12-0914.4014.0514.950.00-30126.17%
COIN221216C000300002022-11-21 10:51AM EST2022-12-1613.3114.5015.250.00-7315131.45%
COIN221223C000300002022-11-18 12:47PM EST2022-12-2316.5914.8015.550.00-40128.61%
COIN221230C000300002022-11-23 3:33PM EST2022-12-3017.0015.0515.800.00-26124.85%
COIN230120C000300002022-11-25 12:48PM EST2023-01-2016.0715.8516.65-1.18-6.84%80121.09%
COIN230217C000300002022-11-22 1:12PM EST2023-02-1716.4516.8017.550.00-10117.09%
COIN230317C000300002022-11-25 11:23AM EST2023-03-1718.2017.7518.60-1.40-7.14%230117.38%
COIN230616C000300002022-11-25 11:08AM EST2023-06-1620.1019.2520.65+0.55+2.81%2180107.42%
COIN240119C000300002022-11-22 1:14PM EST2024-01-1922.5022.9023.500.00-220100.10%
COIN250117C000300002022-11-25 10:46AM EST2025-01-1726.8426.4027.20-0.97-3.49%1094.76%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202P000300002022-11-25 12:43PM EST2022-12-020.060.050.060.00-2901,525138.28%
COIN221209P000300002022-11-25 12:59PM EST2022-12-090.290.280.31-0.03-9.38%1760134.57%
COIN221216P000300002022-11-25 12:42PM EST2022-12-160.750.690.73+0.07+10.29%2820138.38%
COIN221223P000300002022-11-25 12:47PM EST2022-12-231.091.011.05+0.09+9.00%7787134.67%
COIN221230P000300002022-11-25 12:56PM EST2022-12-301.311.201.43+0.07+5.65%4000131.10%
COIN230120P000300002022-11-25 12:51PM EST2023-01-202.262.162.35+0.12+5.61%19615,497128.17%
COIN230217P000300002022-11-25 12:27PM EST2023-02-173.453.353.50+0.20+6.15%440127.00%
COIN230317P000300002022-11-25 12:59PM EST2023-03-174.414.354.50+0.16+3.76%1020125.64%
COIN230616P000300002022-11-25 12:56PM EST2023-06-166.466.306.55+0.14+2.22%2120115.92%
COIN240119P000300002022-11-23 3:42PM EST2024-01-199.109.259.850.00-4,3870105.13%
COIN250117P000300002022-11-23 9:35AM EST2025-01-1711.5511.4012.250.00-3090.52%